Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 95.13 | 95.17 | 95.13 | 95.15 | 18,080 | +0.01(+0.01%) |
May 30, 2007 | 95.11 | 95.14 | 95.11 | 95.14 | 11,516 | +0.04(+0.05%) |
May 29, 2007 | 95.06 | 95.10 | 95.06 | 95.10 | 15,201 | +0.01(+0.01%) |
May 25, 2007 | 95.10 | 95.10 | 95.06 | 95.09 | 44,222 | +0.02(+0.02%) |
May 24, 2007 | 95.06 | 95.07 | 95.05 | 95.07 | 5,182 | +0.02(+0.02%) |
May 23, 2007 | 95.06 | 95.06 | 95.05 | 95.06 | 24,414 | +0.05(+0.05%) |
May 22, 2007 | 95.01 | 95.02 | 95.00 | 95.00 | 7,715 | +0.00(+0.00%) |
May 21, 2007 | 94.98 | 95.01 | 94.98 | 95.00 | 35,240 | +0.00(+0.00%) |
May 18, 2007 | 95.00 | 95.01 | 94.95 | 95.00 | 43,071 | +0.01(+0.01%) |
May 17, 2007 | 94.97 | 95.00 | 94.96 | 95.00 | 19,002 | +0.01(+0.01%) |
May 16, 2007 | 94.98 | 95.00 | 94.96 | 94.99 | 16,583 | +0.05(+0.05%) |
May 15, 2007 | 94.93 | 94.94 | 94.89 | 94.93 | 238,043 | +0.03(+0.04%) |
May 14, 2007 | 94.91 | 94.93 | 94.88 | 94.90 | 21,765 | +0.01(+0.01%) |
May 11, 2007 | 94.89 | 94.91 | 94.88 | 94.89 | 13,013 | +0.01(+0.01%) |
May 10, 2007 | 94.88 | 94.90 | 94.86 | 94.88 | 49,290 | +0.01(+0.01%) |
May 09, 2007 | 94.86 | 94.87 | 94.84 | 94.87 | 55,509 | +0.05(+0.05%) |
May 08, 2007 | 94.81 | 94.83 | 94.81 | 94.82 | 10,364 | +0.03(+0.04%) |
May 07, 2007 | 94.79 | 94.81 | 94.79 | 94.79 | 9,213 | -0.02(-0.02%) |
May 04, 2007 | 94.80 | 94.81 | 94.77 | 94.80 | 18,195 | +0.02(+0.02%) |
May 03, 2007 | 94.80 | 94.80 | 94.74 | 94.79 | 65,297 | +0.01(+0.01%) |
May 02, 2007 | 94.78 | 94.79 | 94.73 | 94.78 | 134,281 | +0.04(+0.05%) |
May 01, 2007 | 94.74 | 94.74 | 94.69 | 94.73 | 63,570 | -0.26(-0.27%) |
Apr 30, 2007 | 94.98 | 95.01 | 94.98 | 95.00 | 13,359 | +0.02(+0.02%) |
Apr 27, 2007 | 94.96 | 95.00 | 94.96 | 94.98 | 19,117 | +0.04(+0.04%) |
Apr 26, 2007 | 94.99 | 95.00 | 94.94 | 94.94 | 972,560 | -0.03(-0.03%) |
Apr 25, 2007 | 94.95 | 94.99 | 94.93 | 94.97 | 49,290 | +0.03(+0.03%) |
Apr 24, 2007 | 94.94 | 94.97 | 94.93 | 94.94 | 17,504 | +0.01(+0.01%) |
Apr 23, 2007 | 94.92 | 94.94 | 94.92 | 94.93 | 24,645 | +0.03(+0.03%) |
Apr 20, 2007 | 94.91 | 94.93 | 94.86 | 94.90 | 81,420 | -0.01(-0.01%) |
Apr 19, 2007 | 94.89 | 94.91 | 94.88 | 94.91 | 89,827 | +0.01(+0.01%) |
Apr 18, 2007 | 94.87 | 94.90 | 94.87 | 94.90 | 36,622 | +0.06(+0.06%) |
Apr 17, 2007 | 94.84 | 94.85 | 94.81 | 94.84 | 23,263 | +0.01(+0.01%) |
Apr 16, 2007 | 94.81 | 94.83 | 94.79 | 94.83 | 46,180 | +0.02(+0.02%) |
Apr 13, 2007 | 94.80 | 94.81 | 94.78 | 94.81 | 59,885 | +0.02(+0.02%) |
Apr 12, 2007 | 94.79 | 94.80 | 94.78 | 94.80 | 36,276 | +0.03(+0.03%) |
Apr 11, 2007 | 94.76 | 94.81 | 94.76 | 94.77 | 13,474 | +0.03(+0.03%) |
Apr 10, 2007 | 94.72 | 94.75 | 94.72 | 94.74 | 20,729 | +0.03(+0.03%) |
Apr 09, 2007 | 94.71 | 94.73 | 94.69 | 94.72 | 39,616 | +0.01(+0.01%) |
Apr 05, 2007 | 94.73 | 94.74 | 94.69 | 94.71 | 18,886 | -0.01(-0.01%) |
Apr 04, 2007 | 94.71 | 94.74 | 94.70 | 94.72 | 23,954 | +0.05(+0.06%) |
Apr 03, 2007 | 94.69 | 94.71 | 94.63 | 94.67 | 28,791 | +0.02(+0.02%) |
Apr 02, 2007 | 94.64 | 94.67 | 94.57 | 94.65 | 26,487 | -0.24(-0.26%) |
Mar 30, 2007 | 94.91 | 94.91 | 94.85 | 94.89 | 233,322 | +0.00(+0.00%) |
Mar 29, 2007 | 94.88 | 94.90 | 94.87 | 94.89 | 26,257 | +0.03(+0.03%) |
Mar 28, 2007 | 94.84 | 94.89 | 94.84 | 94.86 | 23,147 | +0.03(+0.03%) |
Mar 27, 2007 | 94.80 | 94.86 | 94.80 | 94.84 | 454,437 | +0.03(+0.03%) |
Mar 26, 2007 | 94.79 | 94.82 | 94.78 | 94.81 | 12,207 | +0.01(+0.01%) |
Mar 23, 2007 | 94.80 | 94.82 | 94.78 | 94.80 | 659,198 | +0.03(+0.04%) |
Mar 22, 2007 | 94.80 | 94.80 | 94.76 | 94.77 | 32,706 | -0.03(-0.03%) |
Mar 21, 2007 | 94.78 | 94.82 | 94.74 | 94.80 | 161,805 | +0.06(+0.06%) |
Mar 20, 2007 | 94.74 | 94.74 | 94.72 | 94.73 | 4,721 | +0.03(+0.03%) |
Mar 19, 2007 | 94.72 | 94.73 | 94.56 | 94.71 | 125,068 | +0.00(+0.00%) |
Mar 16, 2007 | 94.71 | 94.71 | 94.68 | 94.71 | 16,698 | +0.02(+0.02%) |
Mar 15, 2007 | 94.70 | 94.70 | 94.67 | 94.69 | 19,117 | -0.01(-0.01%) |
Mar 14, 2007 | 94.71 | 94.71 | 94.67 | 94.70 | 25,796 | +0.01(+0.01%) |
Mar 13, 2007 | 94.63 | 94.69 | 94.63 | 94.69 | 146,027 | +0.06(+0.06%) |
Mar 12, 2007 | 94.63 | 94.63 | 94.60 | 94.63 | 12,437 | +0.03(+0.03%) |
Mar 09, 2007 | 94.60 | 94.63 | 94.57 | 94.60 | 60,921 | -0.01(-0.01%) |
Mar 08, 2007 | 94.62 | 94.62 | 94.60 | 94.61 | 20,844 | +0.01(+0.01%) |
Mar 07, 2007 | 94.60 | 94.60 | 94.59 | 94.60 | 20,268 | +0.03(+0.04%) |
Mar 06, 2007 | 94.57 | 94.60 | 94.54 | 94.57 | 12,668 | +0.01(+0.01%) |
Mar 05, 2007 | 94.58 | 94.58 | 94.54 | 94.56 | 35,931 | -0.02(-0.02%) |
Mar 02, 2007 | 94.57 | 94.60 | 94.53 | 94.58 | 28,560 | +0.05(+0.06%) |